VisDynamics Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	0.835	0.835	0.810	0.830	0.494	806,850
2022-03-28	0.855	0.855	0.820	0.835	0.497	1,857,899
2022-03-25	0.845	0.860	0.835	0.850	0.506	2,558,399
2022-03-24	0.830	0.845	0.815	0.845	0.503	1,185,299
2022-03-23	0.850	0.870	0.830	0.845	0.503	4,851,448
2022-03-22	0.825	0.840	0.805	0.835	0.497	2,969,249
2022-03-21	0.755	0.830	0.750	0.820	0.488	3,876,748
2022-03-18	0.765	0.765	0.735	0.745	0.444	2,494,199
2022-03-17	0.785	0.800	0.755	0.765	0.456	4,799,248
2022-03-16	0.745	0.795	0.735	0.760	0.453	4,939,798
2022-03-15	0.730	0.730	0.705	0.720	0.429	472,350
2022-03-14	0.755	0.785	0.740	0.745	0.444	853,200
2022-03-11	0.700	0.780	0.685	0.750	0.447	2,246,999
2022-03-10	0.735	0.745	0.705	0.715	0.426	2,352,599
2022-03-09	0.630	0.725	0.630	0.705	0.420	3,420,748
2022-03-08	0.625	0.655	0.615	0.630	0.375	807,150
2022-03-07	0.665	0.665	0.610	0.635	0.378	1,458,449
2022-03-04	0.685	0.685	0.660	0.675	0.402	823,950
2022-03-03	0.685	0.690	0.675	0.680	0.405	697,350
2022-03-02	0.715	0.715	0.680	0.685	0.408	1,443,149
2022-03-01	0.715	0.720	0.700	0.715	0.426	918,450
2022-02-28	0.730	0.740	0.705	0.715	0.426	833,400
2022-02-25	0.735	0.755	0.725	0.725	0.432	992,550
2022-02-24	0.760	0.765	0.700	0.730	0.435	1,993,199
2022-02-23	0.740	0.775	0.740	0.770	0.459	918,900
2022-02-22	0.760	0.765	0.730	0.745	0.444	2,738,099
2022-02-21	0.815	0.815	0.770	0.770	0.459	3,218,398
2022-02-18	0.825	0.830	0.805	0.815	0.485	1,699,349
2022-02-17	0.850	0.850	0.830	0.835	0.497	1,293,749
2022-02-16	0.855	0.860	0.850	0.860	0.512	212,400
2022-02-15	0.880	0.890	0.840	0.855	0.509	1,361,399
2022-02-14	0.875	0.885	0.850	0.880	0.524	1,257,599
2022-02-11	0.880	0.900	0.865	0.890	0.530	627,450
2022-02-10	0.885	0.915	0.875	0.885	0.527	1,830,449
2022-02-09	0.875	0.890	0.865	0.880	0.524	1,477,049
2022-02-08	0.860	0.875	0.845	0.870	0.518	997,050
2022-02-07	0.870	0.880	0.860	0.865	0.515	793,950
2022-02-04	0.845	0.870	0.825	0.870	0.518	1,027,800
2022-02-03	0.850	0.860	0.840	0.845	0.503	1,532,549
2022-01-31	0.830	0.840	0.815	0.835	0.497	506,400
2022-01-28	0.820	0.830	0.800	0.825	0.491	1,054,500
2022-01-27	0.845	0.845	0.795	0.805	0.479	1,334,399
2022-01-26	0.785	0.845	0.775	0.845	0.503	2,295,149
2022-01-25	0.805	0.820	0.775	0.780	0.465	1,708,799
2022-01-24	0.795	0.825	0.795	0.810	0.482	1,704,149
2022-01-21	0.845	0.850	0.790	0.805	0.479	4,910,398
2022-01-20	0.820	0.870	0.815	0.855	0.509	4,381,348
2022-01-19	0.855	0.860	0.815	0.820	0.488	3,850,948
2022-01-17	0.900	0.920	0.870	0.875	0.521	4,384,948
2022-01-14	0.965	0.965	0.890	0.905	0.539	5,581,197
2022-01-13	0.970	0.995	0.940	0.965	0.575	2,523,599
2022-01-12	0.975	1.010	0.970	0.970	0.578	1,952,099
2022-01-11	0.995	1.010	0.955	0.970	0.578	3,086,099
2022-01-10	1.030	1.040	1.000	1.000	0.596	2,177,249
2022-01-07	1.030	1.040	1.020	1.030	0.613	1,391,549
2022-01-06	1.050	1.050	1.020	1.020	0.608	2,516,249
2022-01-05	1.040	1.070	1.030	1.040	0.619	1,975,799
2022-01-04	1.050	1.070	1.030	1.040	0.619	2,616,299
2022-01-03	1.060	1.070	1.040	1.050	0.625	1,893,899
2021-12-31	1.080	1.080	1.050	1.060	0.631	1,459,349

← NewerPage 19 of 20 · 1,190 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.0050 MYR
2025-05-14	0.0050 MYR
2024-05-09	0.0100 MYR
2023-05-03	0.0150 MYR
2022-04-22	0.0150 MYR
2021-04-30	0.0100 MYR
2020-05-08	0.0100 MYR
2019-05-14	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.